La bourse ferme dans 5 h 18 min
CAC 40
8 046,93 -44,93 (-0,56 %) Euro Stoxx 50
4 965,43 -24,45 (-0,49 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,10 -0,30 (-0,01 %) Bitcoin EUR
59 445,06 -2 312,85 (-3,75 %)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:210.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| AAPL240503C00210000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL240510C00210000 | 2024-04-24 2:51PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AAPL240517C00210000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL240524C00210000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-04-24 3:01PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240621C00210000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| AAPL240719C00210000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| AAPL240816C00210000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| AAPL240920C00210000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| AAPL241018C00210000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| AAPL241115C00210000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AAPL241220C00210000 | 2024-04-24 3:20PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| AAPL250117C00210000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| AAPL250321C00210000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AAPL250620C00210000 | 2024-04-24 3:30PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL250919C00210000 | 2024-04-24 9:54AM EDT | 2025-09-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219C00210000 | 2024-04-24 12:08PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL260116C00210000 | 2024-04-24 12:00PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL260618C00210000 | 2024-04-24 9:50AM EDT | 2026-06-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218C00210000 | 2024-04-24 12:52PM EDT | 2026-12-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 41.70 | 0.00 | 0.00 | 0.00 | - | 10,015 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 36.99% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 42.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 41.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
